Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 9.68 | 9.95 | 9.35 | 9.41 | 9.41 | 37,803,574 |
09 May 2024 | 9.77 | 9.88 | 9.60 | 9.74 | 9.74 | 48,003,457 |
08 May 2024 | 9.50 | 10.45 | 9.30 | 9.96 | 9.96 | 71,165,937 |
07 May 2024 | 9.30 | 9.69 | 9.22 | 9.50 | 9.50 | 41,328,929 |
06 May 2024 | 9.37 | 9.52 | 9.24 | 9.29 | 9.29 | 26,357,277 |
30 Apr 2024 | 9.51 | 9.76 | 9.14 | 9.24 | 9.24 | 32,527,977 |
29 Apr 2024 | 9.34 | 9.53 | 9.23 | 9.48 | 9.48 | 39,596,312 |
26 Apr 2024 | 8.87 | 9.42 | 8.81 | 9.21 | 9.21 | 40,915,025 |
25 Apr 2024 | 8.80 | 9.15 | 8.73 | 8.80 | 8.80 | 34,999,822 |
24 Apr 2024 | 8.16 | 8.99 | 8.16 | 8.95 | 8.95 | 41,234,068 |
23 Apr 2024 | 8.28 | 8.42 | 8.20 | 8.24 | 8.24 | 22,587,380 |
22 Apr 2024 | 8.40 | 8.48 | 8.00 | 8.22 | 8.22 | 28,492,372 |
19 Apr 2024 | 8.90 | 8.97 | 8.44 | 8.55 | 8.55 | 41,553,555 |
18 Apr 2024 | 8.63 | 9.30 | 8.43 | 8.93 | 8.93 | 55,942,017 |
17 Apr 2024 | 7.79 | 8.90 | 7.78 | 8.68 | 8.68 | 56,517,112 |
16 Apr 2024 | 8.60 | 8.73 | 7.48 | 7.52 | 7.52 | 51,142,627 |
15 Apr 2024 | 9.60 | 9.68 | 8.48 | 8.75 | 8.75 | 55,609,808 |
12 Apr 2024 | 9.68 | 9.92 | 9.44 | 9.59 | 9.59 | 42,000,964 |
11 Apr 2024 | 9.80 | 10.19 | 9.58 | 9.67 | 9.67 | 43,162,039 |
10 Apr 2024 | 10.42 | 10.44 | 9.88 | 10.00 | 10.00 | 47,749,198 |
09 Apr 2024 | 10.77 | 11.08 | 10.30 | 10.64 | 10.64 | 55,722,760 |
08 Apr 2024 | 11.09 | 11.39 | 10.67 | 10.76 | 10.76 | 64,085,923 |
03 Apr 2024 | 11.80 | 12.23 | 11.02 | 11.14 | 11.14 | 92,312,327 |
02 Apr 2024 | 12.36 | 13.10 | 11.87 | 12.18 | 12.18 | 132,421,795 |
01 Apr 2024 | 11.98 | 12.77 | 11.81 | 12.50 | 12.50 | 133,919,501 |
29 Mar 2024 | 9.50 | 9.92 | 9.40 | 11.20 | 11.20 | 31,125,142 |
28 Mar 2024 | 8.75 | 9.44 | 8.66 | 9.33 | 9.33 | 32,047,795 |
27 Mar 2024 | 9.36 | 9.39 | 8.55 | 8.64 | 8.64 | 26,779,237 |
26 Mar 2024 | 9.30 | 9.69 | 9.26 | 9.39 | 9.39 | 23,642,853 |
25 Mar 2024 | 9.75 | 10.00 | 9.35 | 9.38 | 9.38 | 26,859,569 |
22 Mar 2024 | 9.95 | 10.07 | 9.80 | 9.83 | 9.83 | 26,942,440 |
21 Mar 2024 | 10.18 | 10.32 | 9.90 | 10.05 | 10.05 | 42,872,067 |
20 Mar 2024 | 10.04 | 10.68 | 10.02 | 10.38 | 10.38 | 58,954,665 |
19 Mar 2024 | 10.00 | 10.26 | 9.93 | 10.10 | 10.10 | 32,098,844 |
18 Mar 2024 | 9.90 | 10.16 | 9.86 | 10.08 | 10.08 | 36,329,943 |
15 Mar 2024 | 9.79 | 9.98 | 9.56 | 9.95 | 9.95 | 27,168,181 |
14 Mar 2024 | 9.89 | 10.06 | 9.64 | 9.86 | 9.86 | 31,651,851 |
13 Mar 2024 | 10.26 | 10.30 | 10.02 | 10.07 | 10.07 | 41,931,235 |
12 Mar 2024 | 10.16 | 10.50 | 9.90 | 10.38 | 10.38 | 68,366,901 |
11 Mar 2024 | 9.64 | 10.48 | 9.54 | 10.28 | 10.28 | 75,880,131 |
08 Mar 2024 | 8.95 | 9.86 | 8.78 | 9.68 | 9.68 | 56,962,037 |
07 Mar 2024 | 9.47 | 9.72 | 9.04 | 9.05 | 9.05 | 41,931,082 |
06 Mar 2024 | 9.38 | 9.55 | 9.14 | 9.42 | 9.42 | 40,113,489 |
05 Mar 2024 | 9.69 | 10.05 | 9.31 | 9.58 | 9.58 | 65,163,297 |
04 Mar 2024 | 9.17 | 10.01 | 9.17 | 10.01 | 10.01 | 75,482,684 |
01 Mar 2024 | 9.00 | 9.33 | 9.00 | 9.19 | 9.19 | 55,995,532 |
29 Feb 2024 | 8.12 | 9.10 | 8.12 | 9.00 | 9.00 | 55,535,887 |
28 Feb 2024 | 9.25 | 9.41 | 8.05 | 8.08 | 8.08 | 64,380,612 |
27 Feb 2024 | 8.98 | 9.45 | 8.65 | 9.25 | 9.25 | 67,582,491 |
26 Feb 2024 | 8.96 | 9.22 | 8.80 | 8.94 | 8.94 | 60,563,819 |
23 Feb 2024 | 9.03 | 9.51 | 8.57 | 9.28 | 9.28 | 80,717,118 |
22 Feb 2024 | 8.16 | 8.57 | 7.88 | 8.57 | 8.57 | 71,084,007 |
21 Feb 2024 | 7.23 | 8.32 | 7.21 | 7.66 | 7.66 | 58,276,876 |
20 Feb 2024 | 6.77 | 7.86 | 6.67 | 7.54 | 7.54 | 46,384,676 |
19 Feb 2024 | 6.36 | 6.71 | 6.36 | 6.69 | 6.69 | 29,753,645 |
08 Feb 2024 | 5.70 | 6.27 | 5.50 | 6.25 | 6.25 | 36,406,764 |
07 Feb 2024 | 6.15 | 6.15 | 5.46 | 5.60 | 5.60 | 34,193,385 |
06 Feb 2024 | 6.01 | 6.29 | 5.39 | 6.02 | 6.02 | 29,025,721 |
05 Feb 2024 | 7.09 | 7.12 | 5.97 | 6.02 | 6.02 | 29,239,859 |
02 Feb 2024 | 7.54 | 7.94 | 6.85 | 7.10 | 7.10 | 19,372,200 |
01 Feb 2024 | 7.48 | 7.65 | 7.27 | 7.46 | 7.46 | 15,439,415 |
31 Jan 2024 | 8.04 | 8.11 | 7.50 | 7.53 | 7.53 | 20,064,096 |
30 Jan 2024 | 8.39 | 8.48 | 8.12 | 8.12 | 8.12 | 10,868,398 |
29 Jan 2024 | 8.87 | 8.95 | 8.37 | 8.38 | 8.38 | 11,712,069 |
26 Jan 2024 | 8.97 | 9.07 | 8.81 | 8.85 | 8.85 | 9,773,453 |
25 Jan 2024 | 8.67 | 9.02 | 8.60 | 8.97 | 8.97 | 13,402,781 |
24 Jan 2024 | 8.69 | 8.82 | 8.31 | 8.68 | 8.68 | 12,818,175 |
23 Jan 2024 | 8.60 | 8.86 | 8.52 | 8.66 | 8.66 | 11,527,409 |
22 Jan 2024 | 9.24 | 9.30 | 8.58 | 8.66 | 8.66 | 14,413,058 |
19 Jan 2024 | 9.42 | 9.50 | 9.16 | 9.23 | 9.23 | 8,758,976 |
18 Jan 2024 | 9.37 | 9.48 | 9.13 | 9.42 | 9.42 | 13,288,100 |
17 Jan 2024 | 9.60 | 9.68 | 9.35 | 9.37 | 9.37 | 9,251,595 |
16 Jan 2024 | 9.75 | 9.75 | 9.46 | 9.65 | 9.65 | 10,928,900 |
15 Jan 2024 | 9.83 | 9.87 | 9.67 | 9.70 | 9.70 | 10,194,500 |
12 Jan 2024 | 9.94 | 10.10 | 9.79 | 9.84 | 9.84 | 13,036,438 |
11 Jan 2024 | 9.68 | 10.05 | 9.60 | 9.99 | 9.99 | 13,586,115 |
10 Jan 2024 | 9.88 | 9.88 | 9.62 | 9.65 | 9.65 | 11,006,330 |
09 Jan 2024 | 9.83 | 10.07 | 9.79 | 9.92 | 9.92 | 12,139,100 |
08 Jan 2024 | 10.09 | 10.16 | 9.81 | 9.82 | 9.82 | 12,000,866 |
05 Jan 2024 | 10.40 | 10.52 | 10.00 | 10.07 | 10.07 | 17,698,541 |
04 Jan 2024 | 10.50 | 10.56 | 10.35 | 10.44 | 10.44 | 11,714,419 |
03 Jan 2024 | 10.70 | 10.77 | 10.40 | 10.56 | 10.56 | 18,142,636 |
02 Jan 2024 | 11.17 | 11.22 | 10.80 | 10.80 | 10.80 | 22,861,700 |
29 Dec 2023 | 10.91 | 11.25 | 10.83 | 11.16 | 11.16 | 33,156,324 |
28 Dec 2023 | 10.82 | 10.99 | 10.68 | 10.93 | 10.93 | 33,515,724 |
27 Dec 2023 | 10.37 | 11.02 | 10.30 | 10.93 | 10.93 | 42,975,930 |
26 Dec 2023 | 10.66 | 10.68 | 10.25 | 10.29 | 10.29 | 15,123,060 |
25 Dec 2023 | 10.48 | 10.82 | 10.39 | 10.67 | 10.67 | 16,467,315 |
22 Dec 2023 | 10.65 | 10.85 | 10.42 | 10.51 | 10.51 | 18,208,876 |
21 Dec 2023 | 10.52 | 10.78 | 10.42 | 10.70 | 10.70 | 16,999,220 |
20 Dec 2023 | 10.94 | 11.03 | 10.65 | 10.74 | 10.74 | 17,810,256 |
19 Dec 2023 | 10.66 | 10.81 | 10.66 | 10.80 | 10.80 | 11,449,423 |
18 Dec 2023 | 10.81 | 10.93 | 10.70 | 10.74 | 10.74 | 14,396,953 |
15 Dec 2023 | 10.94 | 10.98 | 10.70 | 10.88 | 10.88 | 16,331,202 |
14 Dec 2023 | 11.20 | 11.30 | 10.86 | 10.87 | 10.87 | 23,180,753 |
13 Dec 2023 | 11.35 | 11.42 | 11.15 | 11.19 | 11.19 | 16,742,800 |
12 Dec 2023 | 11.44 | 11.58 | 11.34 | 11.40 | 11.40 | 18,521,944 |
11 Dec 2023 | 11.30 | 11.49 | 11.11 | 11.48 | 11.48 | 24,698,057 |
08 Dec 2023 | 11.22 | 11.43 | 11.01 | 11.26 | 11.26 | 26,463,672 |
07 Dec 2023 | 11.11 | 11.42 | 11.11 | 11.23 | 11.23 | 23,729,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |